Science Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | 18,968 |
| 2026-07-24 | 580.00 | 590.00 | 577.32 | 587.00 | 587.00 | 63,863 |
| 2026-07-23 | 585.00 | 590.00 | 585.00 | 587.00 | 587.00 | 49,433 |
| 2026-07-22 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 22,679 |
| 2026-07-21 | 585.00 | 588.00 | 583.02 | 585.00 | 585.00 | 58,481 |
| 2026-07-20 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 29,346 |
| 2026-07-17 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 13,594 |
| 2026-07-16 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 563,071 |
| 2026-07-15 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 50,013 |
| 2026-07-14 | 585.00 | 590.00 | 581.23 | 585.00 | 585.00 | 11,752 |
| 2026-07-13 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 20,977 |
| 2026-07-10 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 14,297 |
| 2026-07-09 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 94,288 |
| 2026-07-08 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 25,425 |
| 2026-07-07 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 3,404 |
| 2026-07-06 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 13,741 |
| 2026-07-03 | 585.00 | 590.00 | 580.00 | 582.00 | 582.00 | 75,883 |
| 2026-07-02 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 7,414 |
| 2026-07-01 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | 3,651 |
| 2026-06-30 | 585.00 | 590.00 | 581.20 | 585.00 | 585.00 | 8,020 |
| 2026-06-29 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 44,429 |
| 2026-06-26 | 585.00 | 590.00 | 580.25 | 585.00 | 585.00 | 50,580 |
| 2026-06-25 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | 50,309 |
| 2026-06-24 | 585.00 | 585.00 | 581.70 | 585.00 | 585.00 | 84 |
| 2026-06-23 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | 58,157 |
| 2026-06-22 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 52,470 |
| 2026-06-19 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | 31,942 |
| 2026-06-18 | 583.00 | 583.00 | 580.00 | 580.00 | 580.00 | 16,354 |
| 2026-06-17 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 18,200 |
| 2026-06-16 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | 142,513 |
| 2026-06-15 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 43,904 |
| 2026-06-12 | 585.00 | 585.00 | 580.00 | 585.00 | 585.00 | 41,306 |
| 2026-06-11 | 585.00 | 590.00 | 581.00 | 585.00 | 585.00 | 29,732 |
| 2026-06-10 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 135,223 |
| 2026-06-09 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 48,520 |
| 2026-06-08 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 34,494 |
| 2026-06-05 | 585.00 | 590.00 | 575.00 | 585.00 | 585.00 | 17,609 |
| 2026-06-04 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 27,489 |
| 2026-06-03 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 38,376 |
| 2026-06-02 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 14,837 |
| 2026-06-01 | 580.00 | 590.00 | 577.00 | 580.00 | 580.00 | 33,408 |
| 2026-05-29 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 12,243 |
| 2026-05-28 | 585.00 | 590.00 | 580.10 | 585.00 | 585.00 | 5,041 |
| 2026-05-27 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 128,115 |
| 2026-05-26 | 585.00 | 590.00 | 584.00 | 585.00 | 585.00 | 79,471 |
| 2026-05-22 | 582.00 | 590.00 | 574.00 | 585.00 | 585.00 | 19,283 |
| 2026-05-21 | 580.00 | 590.00 | 577.56 | 588.00 | 588.00 | 43,342 |
| 2026-05-20 | 593.00 | 596.00 | 570.10 | 585.00 | 575.00 | 124,289 |
| 2026-05-19 | 593.00 | 596.00 | 590.00 | 593.00 | 582.86 | 45,675 |
| 2026-05-18 | 593.00 | 600.00 | 586.00 | 591.00 | 580.90 | 66,538 |
| 2026-05-15 | 593.00 | 596.00 | 590.00 | 591.00 | 580.90 | 6,971 |
| 2026-05-14 | 593.00 | 596.00 | 588.50 | 591.00 | 580.90 | 16,505 |
| 2026-05-13 | 593.00 | 596.00 | 586.00 | 592.00 | 581.88 | 37,606 |
| 2026-05-12 | 593.00 | 596.00 | 586.00 | 591.00 | 580.90 | 59,138 |
| 2026-05-11 | 587.00 | 590.00 | 584.00 | 588.00 | 577.95 | 62,966 |
| 2026-05-08 | 585.00 | 590.00 | 581.50 | 587.00 | 576.97 | 38,941 |
| 2026-05-07 | 581.12 | 589.00 | 581.12 | 585.00 | 575.00 | 44,589 |
| 2026-05-06 | 575.00 | 584.00 | 570.00 | 581.00 | 571.07 | 75,937 |
| 2026-05-05 | 572.00 | 580.00 | 571.40 | 573.00 | 563.21 | 76,031 |
| 2026-05-01 | 575.00 | 580.00 | 566.00 | 572.00 | 562.22 | 207,801 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.1000 GBP |
| 2025-05-22 | 0.0800 GBP |
| 2024-06-20 | 0.0800 GBP |
| 2023-05-18 | 0.0500 GBP |
| 2022-05-19 | 0.0500 GBP |
| 2021-05-20 | 0.0400 GBP |
| 2020-09-24 | 0.0200 GBP |
| 2020-05-21 | 0.0460 GBP |
| 2019-04-25 | 0.0460 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.